[표] 코스피 지수선물·옵션 시세표(16일)-2
◇개별주식선물
(단위:원,계약)
┌─────────────┬─────┬────┬────┬────┐
│ 종목명 │ 시가 │ 종가 │전일대비│ 거래량 │
├─────────────┼─────┼────┼────┼────┤
│삼성전자 F 202107 ( 10)│81000.00 │81500.00│800.00 │956621 │
├─────────────┼─────┼────┼────┼────┤
│SK텔레콤 F 202107 ( 10)│328000.00 │328500.0│0.00│10804 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│POSCO[005490] F 20210│343000.00 │343500.0│3000.00 │20871 │
│7 ( 10) │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KT F 202107 ( 10)│32650.00 │32350.00│-350.00 │79595 │
├─────────────┼─────┼────┼────┼────┤
│한국전력 F 202107 ( 10)│26900.00 │26700.00│50.00 │337709 │
├─────────────┼─────┼────┼────┼────┤
│현대차 F 202107 ( 10)│237000.00 │240000.0│3000.00 │50933 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성증권 F 202107 ( 10)│45150.00 │45450.00│-50.00 │6613│
├─────────────┼─────┼────┼────┼────┤
│신한지주 F 202107 ( 10)│41300.00 │42000.00│600.00 │88965 │
├─────────────┼─────┼────┼────┼────┤
│기아 F 202107 ( 10)│88400.00 │89300.00│800.00 │109275 │
├─────────────┼─────┼────┼────┼────┤
│현대모비스 F 202107 ( 10)│289000.00 │290000.0│500.00 │9327│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성SDIF 202107 ( 10)│652000.00 │656000.0│4000.00 │16443 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성전기 F 202107 ( 10)│177000.00 │176000.0│-1500.00│11253 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG전자 F 202107 ( 10)│157500.00 │157000.0│-1500.00│37273 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국가스 F 202107 ( 10)│38400.00 │38900.00│400.00 │11599 │
├─────────────┼─────┼────┼────┼────┤
│현대제철 F 202107 ( 10)│54000.00 │53500.00│-300.00 │30989 │
├─────────────┼─────┼────┼────┼────┤
│LG F 202107 ( 10)│98800.00 │101500.0│2400.00 │2975│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS F 202107 ( 10)│47850.00 │47650.00│400.00 │5850│
├─────────────┼─────┼────┼────┼────┤
│케이티앤지 F 202107 ( 10)│85300.00 │85300.00│0.00│5252│
├─────────────┼─────┼────┼────┼────┤
│한국조선해 F 202107 ( 10)│137000.00 │137500.0│500.00 │4445│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하나지주 F 202107 ( 10)│44500.00 │45650.00│1200.00 │60442 │
├─────────────┼─────┼────┼────┼────┤
│SK이노베이 F 202107 ( 10)│288500.00 │286000.0│-2500.00│37487 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ F 202107 ( 10)│107500.00 │109000.0│500.00 │492 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LGDF 202107 ( 10)│22600.00 │22450.00│-100.00 │90271 │
├─────────────┼─────┼────┼────┼────┤
│KB금융 F 202107 ( 10)│55900.00 │57000.00│1100.00 │51646 │
├─────────────┼─────┼────┼────┼────┤
│LG화학 F 202107 ( 10)│820000.00 │807000.0│-11000.0│8255│
│ │ │0 │0 ││
├─────────────┼─────┼────┼────┼────┤
│미래에셋증 F 202107 ( 10)│9610.00 │9620.00 │40.00 │31345 │
├─────────────┼─────┼────┼────┼────┤
│두산인프라 F 202107 ( 10)│14700.00 │15150.00│400.00 │29883 │
├─────────────┼─────┼────┼────┼────┤
│SK하이닉스 F 202107 ( 10)│128500.00 │129000.0│0.00│112343 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS건설 F 202107 ( 10)│42550.00 │42850.00│200.00 │11182 │
├─────────────┼─────┼────┼────┼────┤
│이마트 F 202107 ( 10)│161000.00 │166000.0│4000.00 │20606 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국타이어 F 202107 ( 10)│52900.00 │53500.00│700.00 │1595│
├─────────────┼─────┼────┼────┼────┤
│NAVER F 202107 ( 10)│386000.00 │391000.0│3500.00 │51420 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│대한항공 F 202107 ( 10)│33600.00 │33650.00│0.00│69577 │
├─────────────┼─────┼────┼────┼────┤
│LG유플러스 F 202107 ( 10)│15350.00 │15350.00│-50.00 │32833 │
├─────────────┼─────┼────┼────┼────┤
│S-Oil F 202107 ( 10)│107500.00 │104000.0│-1000.00│10507 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│고려아연 F 202107 ( 10)│439500.00 │439500.0│-2000.00│355 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│기업은행 F 202107 ( 10)│10650.00 │10950.00│300.00 │11801 │
├─────────────┼─────┼────┼────┼────┤
│대상 F 202107 ( 10)│27850.00 │28050.00│250.00 │2858│
├─────────────┼─────┼────┼────┼────┤
│포스코인터 F 202107 ( 10)│20650.00 │22100.00│1350.00 │19896 │
├─────────────┼─────┼────┼────┼────┤
│두산중공업 F 202107 ( 10)│23050.00 │24100.00│800.00 │683683 │
├─────────────┼─────┼────┼────┼────┤
│롯데쇼핑 F 202107 ( 10)│120000.00 │120500.0│0.00│567 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│롯데케미칼 F 202107 ( 10)│273500.00 │274000.0│500.00 │4660│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│삼성생명 F 202107 ( 10)│80500.00 │81000.00│500.00 │10077 │
├─────────────┼─────┼────┼────┼────┤
│삼성중공업 F 202107 ( 10)│7080.00 │6970.00 │-90.00 │148839 │
├─────────────┼─────┼────┼────┼────┤
│삼성카드 F 202107 ( 10)│34600.00 │35000.00│400.00 │2661│
├─────────────┼─────┼────┼────┼────┤
│한화에어로 F 202107 ( 10)│47950.00 │48200.00│250.00 │5796│
├─────────────┼─────┼────┼────┼────┤
│엔씨소프트 F 202107 ( 10)│850000.00 │851000.0│-5000.00│3509│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│하이트진로 F 202107 ( 10)│39050.00 │39700.00│650.00 │3508│
├─────────────┼─────┼────┼────┼────┤
│한국금융지 F 202107 ( 10)│105000.00 │106500.0│1000.00 │3544│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국항공우 F 202107 ( 10)│33800.00 │33800.00│-200.00 │7944│
├─────────────┼─────┼────┼────┼────┤
│현대건설 F 202107 ( 10)│54100.00 │54400.00│100.00 │12450 │
├─────────────┼─────┼────┼────┼────┤
│현대위아 F 202107 ( 10)│88400.00 │92100.00│3400.00 │16026 │
├─────────────┼─────┼────┼────┼────┤
│호텔신라 F 202107 ( 10)│99500.00 │98200.00│-600.00 │29058 │
├─────────────┼─────┼────┼────┼────┤
│강원랜드 F 202107 ( 10)│28100.00 │28150.00│100.00 │2501│
├─────────────┼─────┼────┼────┼────┤
│BNK금융지 F 202107 ( 10)│7630.00 │7780.00 │160.00 │9162│
├─────────────┼─────┼────┼────┼────┤
│DGB금융지 F 202107 ( 10)│9200.00 │9350.00 │230.00 │3954│
├─────────────┼─────┼────┼────┼────┤
│GKLF 202107 ( 10)│17800.00 │17750.00│-100.00 │1217│
├─────────────┼─────┼────┼────┼────┤
│LG상사 F 202107 ( 10)│30200.00 │30350.00│-50.00 │1000│
├─────────────┼─────┼────┼────┼────┤
│LG이노텍 F 202107 ( 10)│223500.00 │221000.0│-3000.00│4219│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│NH투자증권 F 202107 ( 10)│12600.00 │12900.00│100.00 │3332│
├─────────────┼─────┼────┼────┼────┤
│OCIF 202107 ( 10)│119500.00 │118000.0│-2000.00│2421│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK F 202107 ( 10)│284500.00 │285000.0│-500.00 │2656│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK네트웍스 F 202107 ( 10)│5990.00 │6060.00 │30.00 │15355 │
├─────────────┼─────┼────┼────┼────┤
│금호석유 F 202107 ( 10)│222000.00 │217000.0│-1500.00│4935│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│넥센타이어 F 202107 ( 10)│8770.00 │8810.00 │40.00 │2661│
├─────────────┼─────┼────┼────┼────┤
│삼성SDSF 202107 ( 10)│189500.00 │191000.0│500.00 │5418│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│아모레퍼시 F 202107 ( 10)│281500.00 │283500.0│1000.00 │6263│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│제일기획 F 202107 ( 10)│24600.00 │24800.00│-150.00 │972 │
├─────────────┼─────┼────┼────┼────┤
│삼성물산 F 202107 ( 10)│138000.00 │138500.0│0.00│4923│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한화 F 202107 ( 10)│32850.00 │32950.00│100.00 │4070│
├─────────────┼─────┼────┼────┼────┤
│한화생명 F 202107 ( 10)│3740.00 │3960.00 │240.00 │374948 │
├─────────────┼─────┼────┼────┼────┤
│한화솔루션 F 202107 ( 10)│44600.00 │44500.00│-500.00 │34147 │
├─────────────┼─────┼────┼────┼────┤
│현대글로비 F 202107 ( 10)│193500.00 │205000.0│10000.00│12831 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│현대미포조 F 202107 ( 10)│84600.00 │85200.00│1200.00 │7036│
├─────────────┼─────┼────┼────┼────┤
│현대해상 F 202107 ( 10)│24000.00 │24750.00│800.00 │17094 │
├─────────────┼─────┼────┼────┼────┤
│카카오 F 202107 ( 10)│144000.00 │143500.0│-1500.00│269439 │
│* │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│파라다이스 F 202107 ( 10)│18900.00 │19250.00│250.00 │4611│
├─────────────┼─────┼────┼────┼────┤
│서울반도체 F 202107 ( 10)│19100.00 │19150.00│-100.00 │1217│
├─────────────┼─────┼────┼────┼────┤
│웹젠 F 202107 ( 10)│32300.00 │31900.00│-400.00 │891 │
├─────────────┼─────┼────┼────┼────┤
│씨젠 F 202107 ( 10)│64000.00 │63200.00│-800.00 │1611│
├─────────────┼─────┼────┼────┼────┤
│포스코 ICT F 202107 ( 10)│8800.00 │8540.00 │-260.00 │12389 │
├─────────────┼─────┼────┼────┼────┤
│셀트리온 F 202107 ( 10)│276000.00 │271000.0│-2500.00│9778│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│와이지엔터 F 202107 ( 10)│51900.00 │52700.00│400.00 │3776│
├─────────────┼─────┼────┼────┼────┤
│LG생활건강 F 202107 ( 10)│1576000.00│1667000.│98000.00│3072│
│ │ │00 │││
├─────────────┼─────┼────┼────┼────┤
│아모레GF 202107 ( 10)│75400.00 │75100.00│-500.00 │4837│
├─────────────┼─────┼────┼────┼────┤
│삼성화재 F 202107 ( 10)│210000.00 │212000.0│1000.00 │1789│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한미사이언 F 202107 ( 10)│68800.00 │70000.00│1100.00 │1207│
├─────────────┼─────┼────┼────┼────┤
│코웨이 F 202107 ( 10)│78800.00 │79600.00│700.00 │6938│
├─────────────┼─────┼────┼────┼────┤
│한미약품 F 202107 ( 10)│329000.00 │328500.0│-500.00 │331 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한온시스템 F 202107 ( 10)│17800.00 │18250.00│450.00 │6852│
├─────────────┼─────┼────┼────┼────┤
│BGFF 202107 ( 10)│6800.00 │6810.00 │-20.00 │2450│
├─────────────┼─────┼────┼────┼────┤
│DB손해보험 F 202107 ( 10)│49550.00 │49800.00│1000.00 │1533│
├─────────────┼─────┼────┼────┼────┤
│CJ제일제당 F 202107 ( 10)│450000.00 │453000.0│500.00 │258 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한샘 F 202107 ( 10)│106500.00 │107500.0│0.00│71 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KCCF 202107 ( 10)│309500.00 │308000.0│-1500.00│302 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│GS리테일 F 202107 ( 10)│37450.00 │37500.00│-100.00 │1360│
├─────────────┼─────┼────┼────┼────┤
│에스원 F 202107 ( 10)│82400.00 │82300.00│-400.00 │257 │
├─────────────┼─────┼────┼────┼────┤
│유한양행 F 202107 ( 10)│64100.00 │64000.00│-500.00 │1482│
├─────────────┼─────┼────┼────┼────┤
│한전KPSF 202107 ( 10)│41900.00 │42800.00│850.00 │12127 │
├─────────────┼─────┼────┼────┼────┤
│현대백화점 F 202107 ( 10)│88600.00 │88600.00│-300.00 │1211│
├─────────────┼─────┼────┼────┼────┤
│CJ CGV F 202107 ( 10)│31650.00 │31700.00│150.00 │2071│
├─────────────┼─────┼────┼────┼────┤
│농심 F 202107 ( 10)│319500.00 │317500.0│-3000.00│1302│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LIG넥스원 F 202107 ( 10)│42450.00 │43600.00│1150.00 │1115│
├─────────────┼─────┼────┼────┼────┤
│만도 F 202107 ( 10)│66500.00 │65400.00│-1100.00│11339 │
├─────────────┼─────┼────┼────┼────┤
│신세계 F 202107 ( 10)│302000.00 │305000.0│2500.00 │1617│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│한국콜마 F 202107 ( 10)│60100.00 │60600.00│400.00 │987 │
├─────────────┼─────┼────┼────┼────┤
│영원무역 F 202107 ( 10)│44700.00 │44050.00│-950.00 │154 │
├─────────────┼─────┼────┼────┼────┤
│메리츠증권 F 202107 ( 10)│4300.00 │4380.00 │50.00 │12954 │
├─────────────┼─────┼────┼────┼────┤
│대한유화 F 202107 ( 10)│254000.00 │255500.0│2500.00 │663 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│코스맥스 F 202107 ( 10)│129500.00 │130500.0│-500.00 │454 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│LG하우시스 F 202107 ( 10)│94800.00 │95200.00│1000.00 │616 │
├─────────────┼─────┼────┼────┼────┤
│다우기술 F 202107 ( 10)│27950.00 │27600.00│-400.00 │761 │
├─────────────┼─────┼────┼────┼────┤
│하나투어 F 202107 ( 10)│86100.00 │86500.00│400.00 │1113│
├─────────────┼─────┼────┼────┼────┤
│메디톡스 F 202107 ( 10)│180500.00 │179500.0│-1800.00│291 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│컴투스 F 202107 ( 10)│132800.00 │130900.0│400.00 │137 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│SK머티리얼 F 202107 ( 10)│318800.00 │319200.0│300.00 │22 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│CJ ENM F 202107 ( 10)│165500.00 │172500.0│7000.00 │3782│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│에스에프에 F 202107 ( 10)│41300.00 │40800.00│-600.00 │1904│
├─────────────┼─────┼────┼────┼────┤
│두산밥캣 F 202107 ( 10)│49600.00 │48700.00│-1100.00│6253│
├─────────────┼─────┼────┼────┼────┤
│현대엘리베 F 202107 ( 10)│53800.00 │54200.00│100.00 │4235│
├─────────────┼─────┼────┼────┼────┤
│한세실업 F 202107 ( 10)│23700.00 │23650.00│-250.00 │914 │
├─────────────┼─────┼────┼────┼────┤
│원익IPSF 202107 ( 10)│49050.00 │48700.00│-200.00 │666 │
├─────────────┼─────┼────┼────┼────┤
│JW중외제약 F 202107 ( 10)│29100.00 │29250.00│200.00 │1333│
├─────────────┼─────┼────┼────┼────┤
│안랩 F 202107 ( 10)│71700.00 │72500.00│1400.00 │611 │
├─────────────┼─────┼────┼────┼────┤
│파트론 F 202107 ( 10)│10450.00 │10450.00│0.00│225 │
├─────────────┼─────┼────┼────┼────┤
│에스엠 F 202107 ( 10)│51100.00 │51600.00│800.00 │38471 │
├─────────────┼─────┼────┼────┼────┤
│넷마블 F 202107 ( 10)│134000.00 │132000.0│-1500.00│5411│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│셀트리온헬 F 202107 ( 10)│120400.00 │118200.0│-2100.00│13903 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│포스코케미 F 202107 ( 10)│143000.00 │144500.0│-500.00 │2554│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│영진약품 F 202107 ( 10)│6040.00 │6050.00 │0.00│1532│
├─────────────┼─────┼────┼────┼────┤
│PI첨단소재 F 202107 ( 10)│48700.00 │48550.00│-500.00 │319 │
├─────────────┼─────┼────┼────┼────┤
│우리금융지 F 202107 ( 10)│11450.00 │11950.00│550.00 │29245 │
├─────────────┼─────┼────┼────┼────┤
│HDC 현대산 F 202107 ( 10)│29400.00 │29750.00│400.00 │1716│
├─────────────┼─────┼────┼────┼────┤
│일진머티리 F 202107 ( 10)│69800.00 │69200.00│-900.00 │7751│
├─────────────┼─────┼────┼────┼────┤
│한올바이오 F 202107 ( 10)│21250.00 │21200.00│-50.00 │1724│
├─────────────┼─────┼────┼────┼────┤
│JYP Ent. F 202107 ( 10)│41550.00 │40500.00│-950.00 │5882│
├─────────────┼─────┼────┼────┼────┤
│쌍용C&EF 202107 ( 10)│8250.00 │8410.00 │120.00 │14919 │
├─────────────┼─────┼────┼────┼────┤
│팬오션 F 202107 ( 10)│6980.00 │7450.00 │500.00 │98330 │
├─────────────┼─────┼────┼────┼────┤
│SKCF 202107 ( 10)│139500.00 │138000.0│-2000.00│1214│
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│DB하이텍 F 202107 ( 10)│55700.00 │56600.00│900.00 │6992│
├─────────────┼─────┼────┼────┼────┤
│후성 F 202107 ( 10)│10250.00 │10350.00│150.00 │581 │
├─────────────┼─────┼────┼────┼────┤
│RFHIC F 202107 ( 10)│39050.00 │38200.00│-50.00 │652 │
│* │ ││││
├─────────────┼─────┼────┼────┼────┤
│동진쎄미켐 F 202107 ( 10)│28800.00 │28850.00│-100.00 │153 │
├─────────────┼─────┼────┼────┼────┤
│네패스 F 202107 ( 10)│37800.00 │37400.00│-400.00 │194 │
├─────────────┼─────┼────┼────┼────┤
│비에이치 F 202107 ( 10)│17900.00 │17950.00│-50.00 │416 │
├─────────────┼─────┼────┼────┼────┤
│DL이앤씨 F 202107 ( 10)│138000.00 │138500.0│500.00 │208 │
│ │ │0 │││
├─────────────┼─────┼────┼────┼────┤
│KODEX 삼성그룹 F 202109 │0.00 │10140.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 헬스케어 F 202109 │0.00 │44000.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│ARIRANG 고배당 F 202109 │0.00 │12530.00│0.00│0 │
├─────────────┼─────┼────┼────┼────┤
│TIGER 차이나CSI300 F 20210│11925.00 │11810.00│-120.00 │12 │
│9 │ ││││
├─────────────┼─────┼────┼────┼────┤
│KODEX Top5PlusTR F 20210│0.00 │19950.00│0.00│0 │
│9 │ ││││
└─────────────┴─────┴────┴────┴────┘
※ 오후 3시45분 기준
(자료=KRX, 연합인포맥스)
(서울=연합뉴스)
(끝)
<저작권자(c) 연합뉴스, 무단 전재-재배포 금지>
뉴스
